Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,288,804 -0.23(-3.19%)
Feb 28, 2008 7.306 7.326 7.155 7.179 27,082,952 -0.18(-2.47%)
Feb 27, 2008 7.326 7.472 7.244 7.360 32,145,976 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,903,920 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,712 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,444 +0.16(+2.36%)
Feb 21, 2008 7.059 7.125 6.862 6.893 38,940,784 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,558 +0.06(+0.88%)
Feb 19, 2008 7.159 7.210 6.974 6.997 24,908,050 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,426 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,132 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,396 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.183 7.287 27,895,348 +0.05(+0.75%)
Feb 12, 2008 7.186 7.440 7.159 7.233 35,630,624 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,728 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,284,904 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,282 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,536 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,458,704 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,518 -0.01(-0.16%)
Feb 01, 2008 7.333 7.469 7.206 7.430 40,737,932 +0.12(+1.64%)
Jan 31, 2008 7.024 7.414 6.989 7.310 113,234,056 -0.12(-1.61%)
Jan 30, 2008 7.731 7.805 7.326 7.430 58,587,868 -0.29(-3.76%)
Jan 29, 2008 7.677 7.874 7.600 7.720 27,478,000 +0.12(+1.58%)
Jan 28, 2008 7.519 7.654 7.407 7.600 34,924,584 +0.00(+0.00%)
Jan 25, 2008 7.975 7.994 7.527 7.600 45,905,328 -0.31(-3.86%)
Jan 24, 2008 7.770 7.917 7.700 7.905 54,055,752 +0.14(+1.79%)
Jan 23, 2008 7.005 7.805 7.001 7.766 67,218,584 +0.55(+7.61%)
Jan 22, 2008 6.877 7.295 6.827 7.217 56,566,056 +0.00(+0.05%)
Jan 21, 2008 7.252 7.480 7.109 7.213 51,181,364 +0.00(+0.00%)
Jan 18, 2008 7.252 7.480 7.109 7.213 51,180,204 -0.15(-2.05%)
Jan 17, 2008 7.449 7.530 7.349 7.364 30,333,446 -0.10(-1.30%)
Jan 16, 2008 7.326 7.643 7.283 7.461 42,889,544 +0.18(+2.44%)
Jan 15, 2008 7.445 7.499 7.275 7.283 37,522,388 -0.27(-3.63%)
Jan 14, 2008 7.693 7.716 7.511 7.557 30,003,852 -0.09(-1.21%)
Jan 11, 2008 7.720 7.758 7.546 7.650 46,770,952 -0.20(-2.56%)
Jan 10, 2008 7.515 7.921 7.414 7.851 58,801,136 +0.33(+4.37%)
Jan 09, 2008 7.731 7.797 7.353 7.523 62,613,872 -0.15(-2.01%)
Jan 08, 2008 7.801 8.122 7.666 7.677 163,297,552 +0.57(+8.05%)
Jan 07, 2008 7.074 7.271 7.001 7.105 63,958,348 +0.10(+1.49%)
Jan 04, 2008 7.140 7.167 6.958 7.001 51,873,884 -0.23(-3.16%)
Jan 03, 2008 7.465 7.499 7.144 7.229 62,006,952 -0.24(-3.16%)
Jan 02, 2008 7.786 7.793 7.453 7.465 58,784,212 -0.45(-5.67%)
Jan 01, 2008 7.728 7.948 7.720 7.913 32,931,382 +0.00(+0.00%)
Dec 31, 2007 7.728 7.948 7.720 7.913 32,809,516 +0.13(+1.69%)
Dec 28, 2007 7.867 7.909 7.782 7.782 24,739,854 -0.13(-1.61%)
Dec 27, 2007 7.948 7.998 7.844 7.909 21,167,562 -0.14(-1.73%)
Dec 26, 2007 8.118 8.122 7.987 8.048 14,206,446 -0.15(-1.88%)
Dec 24, 2007 8.164 8.234 8.122 8.203 12,493,410 +0.06(+0.76%)
Dec 21, 2007 7.967 8.188 7.925 8.141 51,848,388 +0.20(+2.58%)
Dec 20, 2007 7.789 7.948 7.751 7.936 29,743,754 +0.19(+2.50%)
Dec 19, 2007 7.855 7.948 7.689 7.743 36,626,504 -0.22(-2.77%)
Dec 18, 2007 7.789 8.010 7.789 7.963 34,468,788 +0.17(+2.23%)
Dec 17, 2007 8.114 8.118 7.786 7.789 43,229,392 -0.43(-5.18%)
Dec 14, 2007 8.207 8.292 8.137 8.215 27,102,110 -0.10(-1.16%)
Dec 13, 2007 8.450 8.547 8.296 8.311 29,126,542 -0.15(-1.74%)
Dec 12, 2007 8.574 8.621 8.369 8.458 32,078,534 -0.01(-0.07%)
Dec 11, 2007 8.547 8.706 8.454 8.464 51,098,452 -0.32(-3.67%)
Dec 10, 2007 8.744 8.837 8.733 8.787 23,327,048 +0.04(+0.49%)
Dec 07, 2007 8.783 8.883 8.713 8.744 23,729,790 -0.09(-1.01%)
Dec 06, 2007 8.737 8.833 8.679 8.833 25,639,896 +0.08(+0.88%)
Dec 05, 2007 8.737 8.775 8.682 8.756 21,603,360 +0.12(+1.39%)
Dec 04, 2007 8.717 8.764 8.636 8.636 36,516,496 -0.18(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.